Spot 344.24
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.70 | 71.05 | 70.38 | +0.89 | 35.6% | 280 | 35.6% | -0.11 | 2.85 | 2.51 | 3.20 | — |
| — | 60.60 | 63.05 | 61.83 | +0.85 | 34.8% | 290 | 34.8% | -0.15 | 3.90 | 3.60 | 4.20 | — |
| — | 52.70 | 54.75 | 53.73 | +0.81 | 34.2% | 300 | 34.2% | -0.19 | 5.58 | 5.45 | 5.70 | — |
| — | 44.15 | 46.35 | 45.25 | +0.76 | 33.6% | 310 | 33.6% | -0.25 | 7.80 | 7.65 | 7.95 | — |
| — | 40.50 | 43.30 | 41.90 | +0.73 | 33.4% | 315 | 33.4% | -0.27 | 8.88 | 8.60 | 9.15 | — |
| — | 37.75 | 39.40 | 38.58 | +0.70 | 33.1% | 320 | 33.1% | -0.31 | 10.40 | 10.25 | 10.55 | — |
| — | 34.35 | 36.45 | 35.40 | +0.67 | 32.9% | 325 | 32.9% | -0.34 | 11.82 | 11.15 | 12.50 | — |
| — | 31.05 | 33.25 | 32.15 | +0.63 | 32.7% | 330 | 32.7% | -0.37 | 13.75 | 13.15 | 14.35 | — |
| — | 28.25 | 29.80 | 29.02 | +0.60 | 32.4% | 335 | 32.4% | -0.41 | 15.45 | 14.60 | 16.30 | — |
| — | 25.45 | 26.85 | 26.15 | +0.56 | 32.2% | 340 | 32.2% | -0.44 | 17.52 | 16.65 | 18.40 | — |
| — | 22.85 | 23.70 | 23.27 | +0.53 | 32.1% | 345 | 32.1% | -0.48 | 20.23 | 19.85 | 20.60 | — |
| — | 20.40 | 20.80 | 20.60 | +0.49 | 31.9% | 350 | 31.9% | -0.52 | 22.82 | 22.05 | 23.60 | — |
| — | 18.00 | 18.80 | 18.40 | +0.46 | 31.7% | 355 | 31.7% | -0.56 | 25.27 | 24.05 | 26.50 | — |
| — | 16.00 | 16.40 | 16.20 | +0.42 | 31.6% | 360 | 31.6% | -0.59 | 28.27 | 27.05 | 29.50 | — |
| — | 14.05 | 14.75 | 14.40 | +0.39 | 31.4% | 365 | 31.4% | -0.63 | 31.10 | 29.65 | 32.55 | — |
| — | 12.35 | 12.80 | 12.57 | — | — | 370 | 31.3% | -0.66 | 34.35 | 33.00 | 35.70 | — |
| — | 10.75 | 11.10 | 10.93 | +0.32 | 31.2% | 375 | 31.2% | -0.70 | 38.12 | 36.90 | 39.35 | — |
| — | 9.40 | 9.70 | 9.55 | +0.29 | 31.1% | 380 | 31.1% | -0.73 | 42.15 | 41.10 | 43.20 | — |
| — | 7.05 | 7.35 | 7.20 | — | — | 390 | — | — | 49.88 | 48.70 | 51.05 | — |
| — | 5.40 | 5.50 | 5.45 | +0.19 | 31.0% | 400 | 31.0% | -0.84 | 58.02 | 56.45 | 59.60 | — |
| — | 3.95 | 4.30 | 4.12 | — | — | 410 | — | — | 66.70 | 65.30 | 68.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.